アルバックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,620 | 4,685 | 4,570 | 4,655 | +30 | +0.6% | 400,000 |
| 2021/03/30 | 4,535 | 4,625 | 4,510 | 4,625 | +90 | +2% | 243,200 |
| 2021/03/29 | 4,575 | 4,580 | 4,480 | 4,535 | +30 | +0.7% | 273,200 |
| 2021/03/26 | 4,525 | 4,545 | 4,455 | 4,505 | +75 | +1.7% | 242,000 |
| 2021/03/25 | 4,315 | 4,445 | 4,310 | 4,430 | +110 | +2.5% | 239,400 |
| 2021/03/24 | 4,345 | 4,410 | 4,315 | 4,320 | -95 | -2.2% | 265,900 |
| 2021/03/23 | 4,490 | 4,545 | 4,410 | 4,415 | -30 | -0.7% | 185,800 |
| 2021/03/22 | 4,545 | 4,555 | 4,445 | 4,445 | -95 | -2.1% | 207,200 |
| 2021/03/19 | 4,440 | 4,540 | 4,435 | 4,540 | +10 | +0.2% | 274,100 |
| 2021/03/18 | 4,535 | 4,540 | 4,435 | 4,530 | +65 | +1.5% | 350,700 |
| 2021/03/17 | 4,435 | 4,485 | 4,420 | 4,465 | +10 | +0.2% | 220,300 |
| 2021/03/16 | 4,420 | 4,465 | 4,390 | 4,455 | +70 | +1.6% | 215,900 |
| 2021/03/15 | 4,425 | 4,445 | 4,325 | 4,385 | -95 | -2.1% | 331,900 |
| 2021/03/12 | 4,490 | 4,545 | 4,415 | 4,480 | +40 | +0.9% | 400,000 |
| 2021/03/11 | 4,390 | 4,465 | 4,310 | 4,440 | -20 | -0.4% | 402,700 |
| 2021/03/10 | 4,490 | 4,535 | 4,410 | 4,460 | +90 | +2.1% | 391,200 |
| 2021/03/09 | 4,365 | 4,420 | 4,260 | 4,370 | -40 | -0.9% | 339,900 |
| 2021/03/08 | 4,545 | 4,555 | 4,395 | 4,410 | -80 | -1.8% | 317,800 |
| 2021/03/05 | 4,465 | 4,490 | 4,315 | 4,490 | -65 | -1.4% | 741,200 |
| 2021/03/04 | 4,625 | 4,655 | 4,490 | 4,555 | -245 | -5.1% | 761,700 |
| 2021/03/03 | 4,845 | 4,845 | 4,735 | 4,800 | -70 | -1.4% | 237,400 |
| 2021/03/02 | 4,975 | 4,995 | 4,845 | 4,870 | -50 | -1% | 308,500 |
| 2021/03/01 | 4,895 | 4,965 | 4,815 | 4,920 | +135 | +2.8% | 298,900 |
| 2021/02/26 | 4,785 | 4,850 | 4,750 | 4,785 | -140 | -2.8% | 331,500 |
| 2021/02/25 | 5,050 | 5,060 | 4,910 | 4,925 | +20 | +0.4% | 290,400 |
| 2021/02/24 | 5,070 | 5,100 | 4,895 | 4,905 | -205 | -4% | 408,800 |
| 2021/02/22 | 5,090 | 5,210 | 5,040 | 5,110 | +115 | +2.3% | 354,100 |
| 2021/02/19 | 4,955 | 5,050 | 4,940 | 4,995 | +55 | +1.1% | 358,700 |
| 2021/02/18 | 5,140 | 5,150 | 4,930 | 4,940 | -270 | -5.2% | 334,500 |
| 2021/02/17 | 5,270 | 5,280 | 5,150 | 5,210 | -50 | -1% | 240,900 |
| 2021/02/16 | 5,270 | 5,390 | 5,220 | 5,260 | ±0 | ±0% | 297,100 |
| 2021/02/15 | 5,280 | 5,440 | 5,140 | 5,260 | +80 | +1.5% | 674,100 |
| 2021/02/12 | 5,120 | 5,210 | 5,090 | 5,180 | +150 | +3% | 301,300 |
| 2021/02/10 | 5,050 | 5,090 | 5,000 | 5,030 | -50 | -1% | 224,000 |
| 2021/02/09 | 4,990 | 5,080 | 4,950 | 5,080 | +155 | +3.1% | 311,000 |
| 2021/02/08 | 4,995 | 4,995 | 4,890 | 4,925 | -20 | -0.4% | 383,600 |
| 2021/02/05 | 4,895 | 4,970 | 4,870 | 4,945 | +65 | +1.3% | 214,300 |
| 2021/02/04 | 4,830 | 4,910 | 4,800 | 4,880 | +5 | +0.1% | 139,200 |
| 2021/02/03 | 4,925 | 4,940 | 4,815 | 4,875 | ±0 | ±0% | 254,800 |
| 2021/02/02 | 4,845 | 4,880 | 4,755 | 4,875 | +110 | +2.3% | 240,800 |
| 2021/02/01 | 4,655 | 4,790 | 4,650 | 4,765 | +40 | +0.8% | 154,800 |
| 2021/01/29 | 4,875 | 4,920 | 4,710 | 4,725 | -100 | -2.1% | 245,400 |
| 2021/01/28 | 4,830 | 4,930 | 4,800 | 4,825 | -130 | -2.6% | 533,900 |
| 2021/01/27 | 5,030 | 5,050 | 4,870 | 4,955 | -95 | -1.9% | 374,500 |
| 2021/01/26 | 5,060 | 5,160 | 5,050 | 5,050 | -100 | -1.9% | 314,300 |
| 2021/01/25 | 5,100 | 5,180 | 5,080 | 5,150 | +60 | +1.2% | 187,300 |
| 2021/01/22 | 5,100 | 5,180 | 5,070 | 5,090 | -50 | -1% | 188,800 |
| 2021/01/21 | 5,210 | 5,230 | 5,110 | 5,140 | ±0 | ±0% | 345,300 |
| 2021/01/20 | 5,040 | 5,190 | 4,990 | 5,140 | +235 | +4.8% | 660,100 |
| 2021/01/19 | 4,800 | 4,935 | 4,790 | 4,905 | +150 | +3.2% | 446,900 |
1001～
1050
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「アルバック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アルバック | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| 日電子 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| フクダ電 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
